Talex S.A. (WSE:TLX)
Poland
· Delayed Price · Currency is PLN 19.70
+0.10 (0.51%)
Dec 5, 2025, 11:59 AM CET
Talex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 13 |
| Dec 4, 2025 | 19.50 | 19.60 | 19.20 | 19.60 | 19.60 | - | 363 |
| Dec 3, 2025 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | 2.08% | 572 |
| Dec 2, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | - | 210 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 431 |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 307 |
| Nov 27, 2025 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | - | 42 |
| Nov 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 130 |
| Nov 25, 2025 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | -3.03% | 110 |
| Nov 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 15 |
| Nov 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 10 |
| Nov 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | 10 |
| Nov 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 10 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 25 |
| Nov 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 10 |
| Nov 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Nov 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | 47 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -1.54% | 389 |
| Nov 10, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 70 |
| Nov 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 10 |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | 73 |
| Nov 5, 2025 | 19.50 | 19.90 | 19.40 | 19.90 | 19.90 | 0.51% | 360 |
| Nov 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | 25 |
| Nov 3, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 2.09% | 618 |
| Oct 31, 2025 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | -3.05% | 275 |
| Oct 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | 57 |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | 10 |
| Oct 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 82 |
| Oct 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 16 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | -0.51% | 77 |
| Oct 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | 10 |
| Oct 22, 2025 | 19.90 | 19.90 | 19.40 | 19.90 | 19.90 | 2.05% | 240 |
| Oct 21, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 12 |
| Oct 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 60 |
| Oct 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 6 |
| Oct 16, 2025 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | -1.96% | 187 |
| Oct 15, 2025 | 19.60 | 20.60 | 19.60 | 20.40 | 20.40 | 0.99% | 109 |
| Oct 14, 2025 | 19.80 | 20.20 | 19.60 | 20.20 | 20.20 | 2.02% | 306 |
| Oct 13, 2025 | 21.80 | 21.80 | 19.80 | 19.80 | 19.80 | -9.17% | 391 |
| Oct 10, 2025 | 21.00 | 21.80 | 20.20 | 21.80 | 21.80 | 7.92% | 561 |
| Oct 9, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | 1.00% | 110 |
| Oct 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 15 |
| Oct 7, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | - | 17 |
| Oct 6, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 125 |
| Oct 3, 2025 | 20.40 | 20.40 | 19.30 | 20.00 | 20.00 | -0.99% | 65 |
| Oct 2, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.51% | 108 |
| Oct 1, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 4.74% | 418 |
| Sep 30, 2025 | 20.40 | 20.40 | 19.00 | 19.00 | 19.00 | -6.86% | 638 |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Sep 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Sep 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 10 |
| Sep 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 18 |
| Sep 22, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.00% | 110 |
| Sep 19, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 0.50% | 86 |
| Sep 18, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | -1.49% | 1,112 |
| Sep 17, 2025 | 20.00 | 20.20 | 19.40 | 20.20 | 20.20 | - | 1,076 |
| Sep 16, 2025 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | - | 403 |
| Sep 15, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.54% | 101 |
| Sep 12, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | -3.43% | 510 |
| Sep 11, 2025 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 0.99% | 285 |
| Sep 10, 2025 | 21.80 | 21.80 | 20.00 | 20.20 | 20.20 | -0.98% | 1,006 |
| Sep 9, 2025 | 20.00 | 21.00 | 20.00 | 20.40 | 20.40 | 2.00% | 1,001 |
| Sep 8, 2025 | 21.80 | 21.80 | 20.00 | 20.00 | 20.00 | -8.26% | 53 |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 10 |
| Sep 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 10 |
| Sep 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 10 |
| Sep 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 10 |
| Sep 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 10 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 10 |
| Aug 28, 2025 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | - | 10 |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 10 |
| Aug 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 2 |
| Aug 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 80 |
| Aug 22, 2025 | 21.20 | 21.20 | 20.00 | 20.80 | 20.80 | -1.89% | 232 |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 10 |
| Aug 20, 2025 | 22.40 | 22.40 | 20.60 | 21.00 | 21.00 | -6.25% | 659 |
| Aug 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | 10 |
| Aug 18, 2025 | 22.40 | 22.40 | 20.80 | 21.00 | 21.00 | 1.94% | 108 |
| Aug 14, 2025 | 20.20 | 22.40 | 20.20 | 20.60 | 20.60 | -4.63% | 19 |
| Aug 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 1 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1 |
| Aug 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 1 |
| Aug 7, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.91% | 124 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 15 |
| Aug 5, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | -0.96% | 3 |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 11 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 39 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 101 |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 10 |
| Jul 22, 2025 | 20.80 | 20.80 | 19.90 | 20.40 | 20.40 | -1.92% | 138 |
| Jul 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 10 |
| Jul 18, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | 0.50% | 140 |
| Jul 17, 2025 | 20.80 | 20.80 | 19.90 | 19.90 | 19.90 | -4.33% | 90 |